Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
-1.80 | -4.29% | 242,200 | 0 | 0 |
38.90
43.50
40.20
|
2 tháng
(2024-03-19) |
-0.50 | -1.23% | 873,000 | 0 | 0 |
38.90
51.40
40.20
|
3 tháng
(2024-02-19) |
0.30 | 0.75% | 1,273,900 | -7,832 | -0.3 |
38.90
51.40
40.20
|
6 tháng
(2023-11-20) |
8.60 | 27.22% | 1,962,700 | -7,832 | -0.3 |
31.50
51.40
40.20
|
12 tháng
(2023-05-24) |
18.84 | 88.17% | 4,182,215 | -7,832 | -0.3 |
20.91
51.40
40.20
|
24 tháng
(2022-05-30) |
10.86 | 37.02% | 4,654,643 | -7,832 | -0.3 |
18.18
51.40
40.20
|
36 tháng
(2021-06-03) |
22.97 | 133.31% | 6,217,778 | -7,432 | -0.3 |
15.67
51.40
40.20
|
60 tháng
(2019-06-14) |
21.74 | 117.76% | 6,624,726 | -7,432 | -0.3 |
13.36
51.40
40.20
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 17/05/2024 |
40.20
1
|
6,000 | 39.30 | 40.20 | 39.20 | 0 | 0 | 0 |
#2 | 16/05/2024 |
39.20
-0.20
|
12,500 | 40 | 40 | 39.20 | 0 | 0 | 0 |
#3 | 15/05/2024 |
39.40
0.50
|
24,900 | 40.30 | 40.30 | 39.10 | 0 | 0 | 0 |
#4 | 14/05/2024 |
38.90
-1.70
|
10,500 | 41 | 41 | 38.90 | 0 | 0 | 0 |
#5 | 13/05/2024 |
40.60
-0.40
|
13,400 | 40.50 | 41.30 | 40.50 | 0 | 0 | 0 |
#6 | 10/05/2024 |
41
-0.20
|
5,400 | 41.30 | 41.70 | 40.80 | 0 | 0 | 0 |
#7 | 09/05/2024 |
41.20
-0.40
|
15,200 | 42.90 | 42.90 | 41 | 0 | 0 | 0 |
#8 | 08/05/2024 |
41.60
-0.40
|
30,400 | 41.50 | 42.50 | 41.20 | 0 | 0 | 0 |
#9 | 07/05/2024 |
42
-0.60
|
8,400 | 42.50 | 42.50 | 41.90 | 0 | 0 | 0 |
#10 | 06/05/2024 |
42.60
-0.80
|
19,600 | 42.20 | 43.50 | 42.20 | 0 | 0 | 0 |
#11 | 03/05/2024 |
43.40
0.50
|
9,100 | 43 | 43.50 | 42.20 | 0 | 0 | 0 |
#12 | 02/05/2024 |
42.90
1.70
|
14,700 | 41.80 | 42.90 | 41.60 | 0 | 0 | 0 |
#13 | 26/04/2024 |
41.20
-1.30
|
29,400 | 42.40 | 42.50 | 41 | 0 | 0 | 0 |
#14 | 25/04/2024 |
42.50
-0.50
|
4,700 | 43.40 | 43.50 | 42.40 | 0 | 0 | 0 |
#15 | 24/04/2024 |
43
1
|
11,700 | 43.40 | 43.40 | 42 | 0 | 0 | 0 |
#16 | 23/04/2024 |
42
-1.50
|
4,800 | 43.60 | 43.70 | 42 | 0 | 0 | 0 |
#17 | 22/04/2024 |
43.50
1.50
|
10,500 | 44 | 46.20 | 42.50 | 0 | 0 | 0 |
#18 | 19/04/2024 |
42
-0.90
|
11,000 | 42.50 | 42.80 | 41.80 | 0 | 0 | 0 |
#19 | 17/04/2024 |
42.90
-0.60
|
10,500 | 44 | 44 | 42.50 | 0 | 0 | 0 |
#20 | 16/04/2024 |
43.50
-0.60
|
30,400 | 43.50 | 44.80 | 42.20 | 0 | 0 | 0 |
#21 | 15/04/2024 |
44.10
-2.90
|
33,200 | 47.50 | 48.80 | 44.10 | 0 | 0 | 0 |
#22 | 12/04/2024 |
47
-0.80
|
27,000 | 47.20 | 47.80 | 46.50 | 0 | 0 | 0 |
#23 | 11/04/2024 |
47.80
0.10
|
21,800 | 47 | 47.90 | 46.10 | 0 | 0 | 0 |
#24 | 10/04/2024 |
47.70
-2.30
|
42,400 | 48.60 | 49.90 | 47 | 0 | 0 | 0 |
#25 | 09/04/2024 |
50
-1.40
|
14,300 | 51.60 | 51.60 | 48.70 | 0 | 0 | 0 |
#26 | 08/04/2024 |
51.40
6.10
|
116,900 | 45.30 | 51.60 | 45.10 | 0 | 0 | 0 |
#27 | 05/04/2024 |
45.30
1
|
86,100 | 44 | 46.80 | 44 | 0 | 0 | 0 |
#28 | 04/04/2024 |
44.30
-0.20
|
17,700 | 43.50 | 44.30 | 43 | 0 | 0 | 0 |
#29 | 03/04/2024 |
44.50
-0.50
|
33,400 | 45 | 45 | 43.10 | 0 | 0 | 0 |
#30 | 02/04/2024 |
45
1.30
|
26,900 | 43 | 46 | 43 | 0 | 0 | 0 |
#31 | 01/04/2024 |
43.70
-1.10
|
46,200 | 43.70 | 45 | 41.50 | 0 | 0 | 0 |
#32 | 29/03/2024 |
44.80
-0.20
|
15,200 | 44.20 | 44.80 | 42 | 0 | 0 | 0 |
#33 | 28/03/2024 |
45
-0.30
|
5,400 | 44.90 | 45.20 | 44 | 0 | 0 | 0 |
#34 | 27/03/2024 |
45.30
0.40
|
13,500 | 44.20 | 45.30 | 44.20 | 0 | 0 | 0 |
#35 | 26/03/2024 |
44.90
0.90
|
8,400 | 42.80 | 44.90 | 42.80 | 0 | 0 | 0 |
#36 | 25/03/2024 |
44
2.80
|
24,300 | 41.20 | 44 | 41.70 | 0 | 0 | 0 |
#37 | 22/03/2024 |
41.20
-0.90
|
11,900 | 42.10 | 42.90 | 41.20 | 0 | 0 | 0 |
#38 | 21/03/2024 |
42.10
1.20
|
33,500 | 40.90 | 42.50 | 41.10 | 0 | 0 | 0 |
#39 | 20/03/2024 |
40.90
0.20
|
4,300 | 40.70 | 41.10 | 40.90 | 0 | 0 | 0 |
#40 | 19/03/2024 |
40.70
-0.70
|
7,500 | 41.40 | 41.50 | 40.60 | 0 | 0 | 0 |
#41 | 18/03/2024 |
41.40
0.10
|
49,000 | 41.30 | 41.70 | 40.20 | 0 | 0 | 0 |
#42 | 15/03/2024 |
41.30
0.10
|
15,700 | 41.20 | 41.50 | 40.20 | 0 | 0 | 0 |
#43 | 14/03/2024 |
41.20
-0.10
|
17,300 | 41.30 | 41.30 | 40.60 | 0 | 0 | 0 |
#44 | 13/03/2024 |
41.30
-0.30
|
15,800 | 41.60 | 42 | 34.70 | 0 | 0 | 0 |
#45 | 12/03/2024 |
41.60
2.50
|
11,800 | 39.10 | 41.90 | 39.20 | 0 | 0 | 0 |
#46 | 11/03/2024 |
39.10
-0.30
|
9,300 | 39.40 | 42.50 | 39.10 | 0 | 7,832 | -0.3 |
#47 | 08/03/2024 |
39.40
-2.10
|
44,800 | 41.50 | 41.50 | 39 | 0 | 0 | 0 |
#48 | 07/03/2024 |
41.50
1.30
|
5,500 | 40.20 | 42.50 | 39.70 | 0 | 0 | 0 |
#49 | 06/03/2024 |
40.20
-2.10
|
18,600 | 42.30 | 42.30 | 39.50 | 0 | 0 | 0 |
#50 | 05/03/2024 |
42.30
0
|
5,900 | 42.30 | 43 | 41.30 | 0 | 0 | 0 |
#51 | 04/03/2024 |
42.30
0.90
|
21,300 | 41.40 | 42.90 | 41.90 | 0 | 0 | 0 |
#52 | 01/03/2024 |
41.40
0.10
|
32,700 | 41.30 | 42 | 41 | 0 | 0 | 0 |
#53 | 29/02/2024 |
41.30
0.60
|
9,700 | 40.70 | 41.50 | 40 | 0 | 0 | 0 |
#54 | 28/02/2024 |
40.70
0.20
|
11,200 | 40.50 | 46.20 | 40.70 | 0 | 0 | 0 |
#55 | 27/02/2024 |
40.50
0
|
23,900 | 40.50 | 40.80 | 40 | 0 | 0 | 0 |
#56 | 26/02/2024 |
40.50
0.60
|
13,700 | 39.90 | 42 | 39.80 | 0 | 0 | 0 |
#57 | 23/02/2024 |
39.90
0.40
|
8,200 | 39.50 | 39.90 | 39.20 | 0 | 0 | 0 |
#58 | 22/02/2024 |
39.50
-0.80
|
19,400 | 40.30 | 40.40 | 39 | 0 | 0 | 0 |
#59 | 21/02/2024 |
40.30
0.30
|
26,600 | 40 | 40.60 | 39.90 | 0 | 0 | 0 |
#60 | 20/02/2024 |
40
0.10
|
17,800 | 39.90 | 40 | 38.60 | 0 | 0 | 0 |
#61 | 19/02/2024 |
39.90
-0.10
|
22,700 | 40 | 40.30 | 38.50 | 0 | 0 | 0 |
#62 | 16/02/2024 |
40
-0.40
|
27,800 | 40.40 | 40.70 | 39.90 | 0 | 0 | 0 |
#63 | 15/02/2024 |
40.40
1.40
|
22,100 | 39 | 41.80 | 39.20 | 0 | 0 | 0 |
#64 | 07/02/2024 |
39
0
|
8,500 | 39 | 39.80 | 38.90 | 0 | 0 | 0 |
#65 | 06/02/2024 |
39
0.10
|
14,900 | 38.90 | 40.40 | 38.30 | 0 | 0 | 0 |
#66 | 05/02/2024 |
38.90
1.40
|
7,000 | 37.50 | 41.30 | 37.50 | 0 | 0 | 0 |
#67 | 02/02/2024 |
37.50
-0.30
|
32,700 | 37.80 | 42.50 | 37.50 | 0 | 0 | 0 |
#68 | 01/02/2024 |
37.80
0.50
|
11,700 | 37.30 | 37.80 | 37.40 | 0 | 0 | 0 |
#69 | 31/01/2024 |
37.30
-0.70
|
14,400 | 38 | 38 | 37.20 | 0 | 0 | 0 |
#70 | 30/01/2024 |
38
0.50
|
9,900 | 37.50 | 38 | 37.30 | 0 | 0 | 0 |
#71 | 29/01/2024 |
37.50
0.50
|
12,300 | 37 | 37.50 | 37 | 0 | 0 | 0 |
#72 | 26/01/2024 |
37
-0.30
|
7,300 | 37.30 | 37.30 | 37 | 0 | 0 | 0 |
#73 | 25/01/2024 |
37.30
0.30
|
11,000 | 37 | 37.30 | 36.50 | 0 | 0 | 0 |
#74 | 24/01/2024 |
37
0.10
|
4,400 | 36.90 | 37 | 36.70 | 0 | 0 | 0 |
#75 | 23/01/2024 |
36.90
-0.30
|
10,600 | 37.20 | 37.40 | 36.90 | 0 | 0 | 0 |
#76 | 22/01/2024 |
37.20
0.10
|
26,300 | 37.10 | 37.90 | 37 | 0 | 0 | 0 |
#77 | 19/01/2024 |
37.10
0.20
|
13,000 | 36.90 | 37.20 | 36.80 | 0 | 0 | 0 |
#78 | 18/01/2024 |
36.90
0.20
|
24,400 | 36.70 | 37.40 | 36.60 | 0 | 0 | 0 |
#79 | 17/01/2024 |
36.70
-0.30
|
9,900 | 37 | 37 | 36.60 | 0 | 0 | 0 |
#80 | 16/01/2024 |
37
0.30
|
16,300 | 36.70 | 37 | 36.50 | 0 | 0 | 0 |
#81 | 15/01/2024 |
36.70
-0.50
|
5,300 | 37.20 | 37.20 | 36.50 | 0 | 0 | 0 |
#82 | 12/01/2024 |
37.20
0.20
|
8,400 | 37 | 37.90 | 36.40 | 0 | 0 | 0 |
#83 | 11/01/2024 |
37
0.40
|
7,300 | 36.60 | 37.40 | 36.40 | 0 | 0 | 0 |
#84 | 10/01/2024 |
36.60
-0.40
|
10,900 | 37 | 37.30 | 36.50 | 0 | 0 | 0 |
#85 | 09/01/2024 |
37
1.40
|
23,400 | 35.60 | 38.30 | 35.70 | 0 | 0 | 0 |
#86 | 08/01/2024 |
35.60
0.50
|
21,000 | 35.10 | 36.80 | 35.60 | 0 | 0 | 0 |
#87 | 05/01/2024 |
35.10
-1.30
|
12,900 | 36.40 | 36.40 | 35.10 | 0 | 0 | 0 |
#88 | 04/01/2024 |
36.40
0.20
|
6,400 | 36.20 | 36.50 | 36.20 | 0 | 0 | 0 |
#89 | 03/01/2024 |
36.20
-0.50
|
16,800 | 36.70 | 37 | 36.20 | 0 | 0 | 0 |
#90 | 02/01/2024 |
36.70
-1.20
|
16,900 | 37.90 | 38 | 36.40 | 0 | 0 | 0 |
#91 | 29/12/2023 |
37.90
0.50
|
24,400 | 37.40 | 38.90 | 37.20 | 0 | 0 | 0 |
#92 | 28/12/2023 |
37.40
4.80
|
63,200 | 32.60 | 37.40 | 33 | 0 | 0 | 0 |
#93 | 27/12/2023 |
32.60
-0.10
|
600 | 32.70 | 32.70 | 32.60 | 0 | 0 | 0 |
#94 | 26/12/2023 |
32.70
0.40
|
7,600 | 32.30 | 33.40 | 32.60 | 0 | 0 | 0 |
#95 | 25/12/2023 |
32.30
0.20
|
2,800 | 32.10 | 33 | 32.20 | 0 | 0 | 0 |
#96 | 22/12/2023 |
32.10
0.30
|
7,000 | 31.80 | 32.20 | 32 | 0 | 0 | 0 |
#97 | 21/12/2023 |
31.80
-0.20
|
4,600 | 32 | 32 | 31.80 | 0 | 0 | 0 |
#98 | 20/12/2023 |
32
0.40
|
4,100 | 31.60 | 32 | 31.70 | 0 | 0 | 0 |
#99 | 19/12/2023 |
31.60
-0.10
|
5,100 | 31.70 | 31.70 | 31.60 | 0 | 0 | 0 |
#100 | 18/12/2023 |
31.70
0.20
|
300 | 31.50 | 31.70 | 31.70 | 0 | 0 | 0 |